Shanghai - Delayed Quote
CNY
Guangxi Guiguan Electric PowerCo.,Ltd. (600236.SS)
8.74
-0.14
(-1.58%)
As of 2:17:12 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.88
8.90
8.65
8.74
8.74
14,350,256
Oct 30, 2026
9.17
9.25
8.87
8.88
8.88
10,489,150
Oct 29, 2026
8.83
9.19
8.80
9.14
9.14
12,296,160
Oct 28, 2026
8.99
9.05
8.73
8.86
8.86
14,932,241
Oct 27, 2026
9.19
9.25
8.99
8.99
8.99
8,144,685
Oct 26, 2026
9.25
9.29
9.10
9.20
9.20
9,544,793
Oct 23, 2026
9.42
9.46
9.25
9.26
9.26
11,612,541
Oct 22, 2026
9.72
9.73
9.43
9.46
9.46
6,314,450
Oct 21, 2026
9.85
9.92
9.70
9.73
9.73
8,268,105
Oct 20, 2026
10.03
10.03
9.75
9.85
9.85
9,529,470
Oct 19, 2026
9.89
10.34
9.77
10.04
10.04
16,256,025
Oct 16, 2026
9.80
10.15
9.76
9.89
9.89
18,469,998
Oct 15, 2026
10.02
10.07
9.64
9.72
9.72
11,981,356
Oct 14, 2026
9.99
10.19
9.98
10.07
10.07
15,962,123
Oct 13, 2026
9.87
10.06
9.80
10.00
10.00
12,802,093
Oct 12, 2026
9.92
10.06
9.80
9.91
9.91
12,282,994
Oct 9, 2026
9.87
9.97
9.70
9.93
9.93
16,150,240
Oct 8, 2026
9.30
9.98
9.25
9.87
9.87
29,901,521
Sep 30, 2026
9.23
9.34
9.20
9.27
9.27
6,853,769
Sep 29, 2026
9.35
9.49
9.16
9.18
9.18
9,027,690
Sep 28, 2026
9.25
9.53
9.18
9.36
9.36
14,497,865
Sep 24, 2026
9.36
9.36
9.23
9.24
9.24
5,330,013
Sep 23, 2026
9.45
9.45
9.25
9.29
9.29
6,763,858
Sep 22, 2026
9.62
9.62
9.41
9.44
9.44
10,924,491
Sep 21, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
9.64
9.68
9.54
9.60
9.60
5,725,804
Sep 18, 2026
9.68
9.78
9.56
9.74
9.62
9,247,149
Sep 17, 2026
9.78
9.78
9.50
9.65
9.53
10,743,879
Sep 16, 2026
9.74
9.91
9.69
9.83
9.71
9,735,672
Sep 15, 2026
9.90
10.00
9.68
9.76
9.64
14,049,473
Sep 14, 2026
10.07
10.22
9.90
9.93
9.81
16,129,530
Sep 11, 2026
9.92
10.15
9.78
10.07
9.95
21,755,802
Sep 10, 2026
9.92
10.00
9.86
9.90
9.78
11,453,518
Sep 9, 2026
9.66
9.98
9.63
9.95
9.83
13,231,432
Sep 8, 2026
9.54
9.71
9.51
9.68
9.56
11,643,682
Sep 7, 2026
9.87
9.87
9.49
9.56
9.44
18,170,236
Sep 4, 2026
10.02
10.06
9.86
9.88
9.76
11,019,658
Sep 3, 2026
10.17
10.33
9.97
10.04
9.92
16,425,699
Sep 2, 2026
9.92
10.34
9.84
10.19
10.06
27,829,470
Sep 1, 2026
9.80
10.01
9.80
9.88
9.76
13,656,030
Aug 31, 2026
9.91
9.91
9.70
9.84
9.72
10,738,211
Aug 28, 2026
9.92
9.93
9.82
9.90
9.78
7,892,376
Aug 27, 2026
9.85
9.95
9.72
9.92
9.80
11,495,326
Aug 26, 2026
9.86
9.94
9.82
9.84
9.72
11,292,426
Aug 25, 2026
9.88
9.90
9.74
9.89
9.77
7,112,187
Aug 24, 2026
9.91
9.95
9.82
9.89
9.77
7,433,213
Aug 21, 2026
9.84
9.95
9.70
9.90
9.78
8,767,324
Aug 20, 2026
10.06
10.16
9.81
9.88
9.76
14,175,684
Aug 19, 2026
10.28
10.35
9.99
10.06
9.94
13,852,338
Aug 18, 2026
10.17
10.38
10.15
10.37
10.24
15,052,252
Aug 17, 2026
10.11
10.19
10.01
10.18
10.05
14,048,528
Aug 14, 2026
10.43
10.45
10.02
10.11
9.99
24,924,477
Aug 13, 2026
10.53
10.73
10.42
10.43
10.30
24,931,809
Aug 12, 2026
10.56
10.73
10.42
10.57
10.44
20,388,959
Aug 11, 2026
10.80
10.98
10.66
10.67
10.54
26,567,873
Aug 10, 2026
10.77
10.96
10.66
10.89
10.76
29,053,728
Aug 7, 2026
10.95
10.96
10.68
10.80
10.67
30,508,550
Aug 6, 2026
11.17
11.28
10.72
10.97
10.83
29,226,651
Aug 5, 2026
11.00
11.13
10.65
11.13
10.99
32,069,892
Aug 4, 2026
11.06
11.25
10.90
11.08
10.94
33,803,866
Aug 3, 2026
10.95
11.35
10.87
11.05
10.91
42,196,630
Jul 31, 2026
10.55
10.98
10.55
10.82
10.69
33,051,785
Jul 30, 2026
11.05
11.37
10.51
10.70
10.57
54,586,103
Jul 29, 2026
9.94
10.92
9.94
10.92
10.79
33,346,525
Jul 28, 2026
10.37
10.56
9.90
9.93
9.81
35,614,975
Jul 27, 2026
10.39
10.64
10.13
10.56
10.43
36,526,979
Jul 24, 2026
10.90
10.97
10.22
10.70
10.57
54,042,806
Jul 23, 2026
11.56
12.25
11.11
11.36
11.22
71,067,089
Jul 22, 2026
10.81
12.38
10.78
12.24
12.09
78,875,416
Jul 21, 2026
11.68
11.79
10.65
11.25
11.11
75,021,764
Jul 20, 2026
10.95
11.68
10.74
11.68
11.54
74,289,879
Jul 17, 2026
9.65
10.62
9.65
10.62
10.49
37,327,548
Jul 16, 2026
9.90
10.01
9.62
9.65
9.53
11,618,597
Jul 15, 2026
9.84
10.06
9.73
10.00
9.88
16,767,973
Jul 14, 2026
9.42
9.93
9.38
9.93
9.81
20,073,577
Jul 13, 2026
9.46
9.66
9.45
9.51
9.39
16,139,332
Jul 10, 2026
9.53
9.62
9.34
9.49
9.37
13,768,850
Jul 9, 2026
9.43
9.60
9.39
9.50
9.38
12,085,101
Jul 8, 2026
9.29
9.61
9.19
9.51
9.39
12,614,087
Jul 7, 2026
9.47
9.58
9.19
9.40
9.28
13,695,820
Jul 6, 2026
9.48
9.61
9.35
9.41
9.29
10,908,239
Jul 3, 2026
9.41
9.67
9.32
9.54
9.42
16,688,312
Jul 2, 2026
9.25
9.56
9.20
9.40
9.28
20,112,899
Jul 1, 2026
8.77
9.37
8.73
9.24
9.13
19,748,039
Jun 30, 2026
8.81
8.90
8.65
8.78
8.67
12,654,860
Jun 29, 2026
8.84
8.96
8.66
8.85
8.74
12,872,034
Jun 26, 2026
8.93
9.08
8.84
8.84
8.73
14,221,165
Jun 25, 2026
9.15
9.20
8.91
8.94
8.83
13,930,099
Jun 24, 2026
9.21
9.22
8.89
9.10
8.99
16,330,072
Jun 23, 2026
9.16
9.47
9.08
9.29
9.18
13,883,899
Jun 22, 2026
9.21
9.34
9.02
9.21
9.10
15,756,470
Jun 18, 2026
9.77
9.87
9.01
9.20
9.09
34,784,706
Jun 17, 2026
9.50
9.92
9.30
9.81
9.69
23,750,900
Jun 16, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
9.74
9.81
9.54
9.58
9.46
16,283,810
Jun 15, 2026
9.87
10.07
9.82
10.00
9.64
15,898,837
Jun 12, 2026
9.84
9.94
9.60
9.90
9.54
18,138,916
Jun 11, 2026
9.76
9.94
9.60
9.79
9.43
15,835,300
Jun 10, 2026
10.48
10.58
9.74
9.84
9.48
28,734,843
Jun 9, 2026
10.68
10.78
10.32
10.60
10.21
16,550,915
Jun 8, 2026
10.33
10.85
10.26
10.58
10.20
18,027,216
Jun 5, 2026
11.30
11.73
10.74
10.77
10.38
29,782,477
Jun 4, 2026
11.74
11.98
11.43
11.48
11.06
27,835,002
Jun 3, 2026
11.18
11.98
11.06
11.82
11.39
41,236,466
Jun 2, 2026
11.92
11.92
11.35
11.39
10.98
39,716,803
Jun 1, 2026
11.64
12.30
10.72
12.14
11.70
49,354,307
May 29, 2026
11.25
11.89
11.15
11.64
11.22
42,810,373
May 28, 2026
11.35
12.00
11.06
11.46
11.04
47,204,631
May 27, 2026
10.59
11.27
10.46
11.25
10.84
44,959,816
May 26, 2026
10.63
10.86
10.20
10.68
10.29
24,886,951
May 25, 2026
10.70
10.88
10.64
10.78
10.39
22,398,770
May 22, 2026
10.50
10.69
10.36
10.65
10.26
18,292,039
May 21, 2026
10.40
10.70
10.35
10.43
10.05
23,648,989
May 20, 2026
11.04
11.04
10.31
10.47
10.09
32,463,180
May 19, 2026
10.77
11.25
10.57
11.15
10.75
36,529,182
May 18, 2026
10.55
10.86
10.50
10.78
10.39
26,028,903
May 15, 2026
10.70
10.88
10.38
10.66
10.27
43,343,205
May 14, 2026
11.96
12.34
10.79
11.13
10.73
67,336,546
May 13, 2026
11.82
12.47
11.68
11.97
11.54
70,659,985
May 12, 2026
12.18
12.65
11.37
11.94
11.51
84,263,874
May 11, 2026
10.57
11.63
10.51
11.63
11.21
38,204,856
May 8, 2026
10.56
11.49
10.51
10.57
10.19
40,525,491
May 7, 2026
10.42
10.74
10.33
10.64
10.25
26,794,539
May 6, 2026
10.17
10.59
10.10
10.47
10.09
32,944,641
Apr 30, 2026
10.01
10.20
9.82
10.09
9.72
23,514,182
Apr 29, 2026
10.08
10.11
9.91
10.01
9.65
22,214,797
Apr 28, 2026
9.53
10.35
9.50
10.16
9.79
33,717,124
Apr 27, 2026
9.72
9.79
9.44
9.53
9.18
20,979,738
Apr 24, 2026
10.04
10.05
9.74
9.75
9.40
23,829,576
Apr 23, 2026
10.39
10.45
9.94
10.15
9.78
26,226,780
Apr 22, 2026
10.34
10.47
10.21
10.40
10.02
21,049,993
Apr 21, 2026
10.22
10.77
9.93
10.47
10.09
34,824,731
Apr 20, 2026
9.88
10.21
9.78
10.21
9.84
25,385,633
Apr 17, 2026
9.71
9.88
9.57
9.88
9.52
22,324,056
Apr 16, 2026
9.66
9.86
9.63
9.81
9.45
13,396,298
Apr 15, 2026
9.78
9.83
9.62
9.68
9.33
11,838,395
Apr 14, 2026
9.89
9.95
9.69
9.80
9.44
12,427,340
Apr 13, 2026
9.42
9.79
9.40
9.79
9.43
17,442,335
Apr 10, 2026
9.72
9.72
9.40
9.52
9.17
16,856,454
Apr 9, 2026
9.45
9.74
9.35
9.70
9.35
19,142,633
Apr 8, 2026
9.50
9.59
9.42
9.50
9.15
14,606,614
Apr 7, 2026
9.33
9.53
9.26
9.39
9.05
11,799,363
Apr 3, 2026
9.64
9.75
9.34
9.38
9.04
14,007,662
Apr 2, 2026
9.69
9.72
9.38
9.56
9.21
14,367,283
Apr 1, 2026
9.45
9.83
9.36
9.69
9.34
28,002,610
Mar 31, 2026
9.55
9.62
9.32
9.45
9.11
17,680,802
Mar 30, 2026
9.69
9.69
9.03
9.40
9.06
26,068,864
Mar 27, 2026
10.15
10.20
9.78
9.86
9.50
29,544,921
Mar 26, 2026
9.74
10.23
9.49
10.20
9.83
46,062,365
Mar 25, 2026
9.43
9.97
9.37
9.79
9.43
36,901,372
Mar 24, 2026
9.25
9.55
9.16
9.52
9.17
27,250,804
Mar 23, 2026
9.23
9.41
8.94
9.15
8.82
20,876,849
Mar 20, 2026
9.24
9.43
9.15
9.32
8.98
25,028,214
Mar 19, 2026
9.26
9.48
9.16
9.25
8.91
19,461,406
Mar 18, 2026
9.41
9.54
9.26
9.36
9.02
18,763,307
Mar 17, 2026
9.52
9.59
9.31
9.34
9.00
19,542,444
Mar 16, 2026
9.84
9.99
9.40
9.51
9.16
33,964,578
Mar 13, 2026
10.50
10.50
9.80
9.84
9.48
43,436,085
Mar 12, 2026
10.00
10.95
9.70
10.75
10.36
70,490,559
Mar 11, 2026
10.19
10.19
9.80
9.96
9.60
49,113,272
Mar 10, 2026
10.32
10.50
10.14
10.29
9.92
43,072,368
Mar 9, 2026
10.61
11.14
10.31
10.43
10.05
48,208,022
Mar 6, 2026
10.86
11.28
10.51
10.95
10.55
60,235,359
Mar 5, 2026
11.08
11.94
10.60
11.62
11.20
78,319,246
Mar 4, 2026
9.73
10.85
9.62
10.85
10.46
42,464,421
Mar 3, 2026
10.01
10.47
9.75
9.86
9.50
34,520,075
Mar 2, 2026
8.80
9.78
8.76
9.78
9.42
25,687,721
Feb 27, 2026
8.69
8.98
8.63
8.89
8.57
9,349,868
Feb 26, 2026
8.42
8.70
8.39
8.69
8.37
8,925,402
Feb 25, 2026
8.53
8.56
8.40
8.42
8.11
5,729,780
Feb 24, 2026
8.45
8.54
8.37
8.53
8.22
7,654,233
Feb 13, 2026
8.56
8.57
8.39
8.39
8.09
7,364,575
Feb 12, 2026
8.63
8.65
8.52
8.56
8.25
7,359,520
Feb 11, 2026
8.56
8.59
8.52
8.57
8.26
7,056,297
Feb 10, 2026
8.69
8.69
8.51
8.55
8.24
13,711,344
Feb 9, 2026
8.97
8.97
8.50
8.75
8.43
30,303,761
Feb 6, 2026
8.45
9.14
8.39
8.97
8.64
20,792,545
Feb 5, 2026
8.31
8.52
8.23
8.47
8.16
11,816,237
Feb 4, 2026
8.40
8.54
8.25
8.32
8.02
11,000,610
Feb 3, 2026
8.13
8.43
8.08
8.40
8.09
18,200,711
Feb 2, 2026
8.38
8.38
8.00
8.06
7.77
18,892,602
Jan 30, 2026
8.23
8.48
8.22
8.37
8.07
10,972,368
Jan 29, 2026
8.13
8.32
8.10
8.30
8.00
11,532,135
Jan 28, 2026
8.16
8.21
8.12
8.15
7.85
4,960,875
Jan 27, 2026
8.28
8.33
8.12
8.16
7.86
9,227,051
Jan 26, 2026
8.13
8.34
8.08
8.31
8.01
16,682,433
Jan 23, 2026
8.32
8.35
8.07
8.14
7.84
16,321,322
Jan 22, 2026
8.24
8.30
8.20
8.29
7.99
8,434,037
Jan 21, 2026
8.22
8.30
8.13
8.24
7.94
10,703,416
Jan 20, 2026
8.18
8.25
8.12
8.22
7.92
13,135,352
Jan 19, 2026
8.12
8.29
8.08
8.19
7.89
12,670,901
Jan 16, 2026
8.09
8.25
8.06
8.13
7.83
16,647,805
Jan 15, 2026
8.08
8.15
8.00
8.06
7.77
12,054,217
Jan 14, 2026
7.98
8.16
7.87
8.05
7.76
27,627,066
Jan 13, 2026
8.13
8.25
7.95
8.01
7.72
14,495,700
Jan 12, 2026
8.10
8.16
7.96
8.06
7.77
13,956,194
Jan 9, 2026
8.14
8.16
7.94
8.12
7.83
17,847,319
Jan 8, 2026
7.89
8.30
7.88
8.16
7.86
21,453,675
Jan 7, 2026
7.77
8.05
7.72
7.91
7.62
29,969,812
Jan 6, 2026
7.89
8.01
7.74
7.82
7.54
37,165,481
Jan 5, 2026
7.82
7.95
7.44
7.89
7.60
39,391,182
Dec 31, 2025
7.65
7.97
7.53
7.83
7.55
44,757,953
Dec 30, 2025
7.53
7.73
7.15
7.59
7.31
69,530,973
Dec 29, 2025
7.31
7.35
7.04
7.16
6.90
17,091,448
Dec 26, 2025
7.06
7.30
7.05
7.30
7.03
14,559,475
Dec 25, 2025
6.91
7.08
6.88
7.05
6.79
9,789,072
Dec 24, 2025
6.86
6.94
6.83
6.90
6.65
11,272,611
Dec 23, 2025
7.08
7.12
6.86
6.86
6.61
12,699,554
Dec 22, 2025
6.94
7.21
6.89
7.10
6.84
19,005,363
Dec 19, 2025
6.87
6.91
6.81
6.87
6.62
6,255,439
Dec 18, 2025
6.81
6.91
6.80
6.88
6.63
8,919,351
Dec 17, 2025
6.84
6.86
6.76
6.83
6.58
6,085,883
Dec 16, 2025
6.91
6.94
6.79
6.83
6.58
6,003,253
Dec 15, 2025
6.92
6.96
6.83
6.88
6.63
10,691,965
Dec 12, 2025
6.78
6.95
6.71
6.94
6.69
24,116,158
Dec 11, 2025
6.86
6.90
6.71
6.76
6.51
16,628,553
Dec 10, 2025
6.90
6.98
6.81
6.84
6.59
11,233,674
Dec 9, 2025
6.88
7.00
6.86
6.93
6.68
7,490,098
Dec 8, 2025
7.00
7.02
6.86
6.88
6.63
9,182,765
Dec 5, 2025
7.12
7.15
6.99
7.00
6.75
7,410,576
Dec 4, 2025
7.16
7.23
7.03
7.11
6.85
11,313,880
Dec 3, 2025
7.05
7.19
6.99
7.16
6.90
10,644,952
Dec 2, 2025
7.03
7.05
6.95
7.03
6.77
9,874,534
Dec 1, 2025
6.89
7.05
6.74
7.04
6.78
15,414,530
Nov 28, 2025
6.91
6.99
6.88
6.91
6.66
5,482,606
Nov 27, 2025
6.87
6.99
6.85
6.92
6.67
6,199,496
Nov 26, 2025
6.88
6.98
6.84
6.87
6.62
6,670,073
Nov 25, 2025
6.91
6.94
6.85
6.87
6.62
6,653,669
Nov 24, 2025
6.92
6.99
6.84
6.88
6.63
9,676,408
Nov 21, 2025
7.04
7.08
6.90
6.91
6.66
8,822,554
Nov 20, 2025
7.12
7.15
7.04
7.05
6.79
7,691,214
Nov 19, 2025
7.07
7.13
7.05
7.08
6.82
5,860,278
Nov 18, 2025
7.16
7.16
7.03
7.08
6.82
8,110,939
Nov 17, 2025
7.20
7.20
7.05
7.16
6.90
9,625,912
Nov 14, 2025
7.20
7.29
7.18
7.20
6.94
7,042,737
Nov 13, 2025
7.35
7.35
7.19
7.21
6.95
10,165,691
Nov 12, 2025
7.37
7.42
7.33
7.33
7.06
7,713,940
Nov 11, 2025
7.36
7.42
7.26
7.37
7.10
8,919,443
Nov 10, 2025
7.40
7.42
7.31
7.36
7.09
9,729,039
Nov 7, 2025
7.43
7.54
7.36
7.37
7.10
8,240,626
Nov 6, 2025
7.48
7.54
7.38
7.46
7.19
13,297,558
Nov 5, 2025
7.35
7.54
7.30
7.51
7.24
13,043,638
Nov 4, 2025
7.57
7.59
7.31
7.36
7.09
20,509,766
Nov 3, 2025
7.49
7.63
7.42
7.57
7.30
15,443,400
